Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
24/04/2024 | 102.00p | 104.00p | 101.82p | 103.80p | 1582814 |
23/04/2024 | 100.60p | 102.00p | 99.80p | 102.00p | 892389 |
22/04/2024 | 99.80p | 100.80p | 99.60p | 100.00p | 1294709 |
19/04/2024 | 100.00p | 100.80p | 99.10p | 99.10p | 776662 |
18/04/2024 | 100.20p | 101.20p | 99.70p | 99.70p | 970342 |
17/04/2024 | 99.60p | 101.20p | 99.00p | 100.00p | 908202 |
16/04/2024 | 97.50p | 99.60p | 97.50p | 99.00p | 745142 |
15/04/2024 | 98.20p | 99.30p | 96.80p | 98.30p | 1453291 |
12/04/2024 | 101.00p | 101.00p | 96.97p | 97.60p | 2545023 |
11/04/2024 | 101.80p | 102.80p | 98.80p | 99.10p | 1450379 |
10/04/2024 | 101.60p | 102.40p | 100.80p | 101.60p | 530091 |
09/04/2024 | 100.40p | 101.00p | 100.00p | 100.20p | 592536 |
08/04/2024 | 99.40p | 100.20p | 98.71p | 100.00p | 704800 |
05/04/2024 | 99.10p | 99.90p | 98.60p | 98.60p | 827063 |
04/04/2024 | 99.60p | 100.60p | 99.30p | 99.60p | 679768 |
03/04/2024 | 99.40p | 100.40p | 98.80p | 99.30p | 1001506 |
02/04/2024 | 101.80p | 102.40p | 99.20p | 99.40p | 1168814 |
28/03/2024 | 100.20p | 102.40p | 100.17p | 100.20p | 1270936 |
27/03/2024 | 100.60p | 102.20p | 99.70p | 100.20p | 1330713 |
26/03/2024 | 100.80p | 102.00p | 100.00p | 100.80p | 1203062 |
25/03/2024 | 102.00p | 103.20p | 98.70p | 99.60p | 2602240 |
22/03/2024 | 101.60p | 102.60p | 101.49p | 101.80p | 938915 |
21/03/2024 | 102.20p | 102.40p | 100.60p | 101.40p | 1349278 |
20/03/2024 | 102.60p | 102.60p | 101.60p | 101.00p | 580536 |
19/03/2024 | 102.60p | 102.60p | 101.00p | 101.60p | 730170 |
18/03/2024 | 103.20p | 103.60p | 101.40p | 101.60p | 1091637 |
15/03/2024 | 102.80p | 103.60p | 102.00p | 102.00p | 906592 |
14/03/2024 | 103.80p | 103.80p | 102.60p | 102.60p | 690830 |
13/03/2024 | 103.60p | 104.00p | 103.00p | 103.60p | 1029651 |
12/03/2024 | 103.40p | 104.00p | 103.20p | 103.20p | 1965921 |
11/03/2024 | 103.80p | 104.80p | 103.20p | 103.60p | 964237 |
08/03/2024 | 104.00p | 104.20p | 103.40p | 104.00p | 623245 |
07/03/2024 | 105.00p | 106.20p | 103.20p | 103.20p | 1586583 |
06/03/2024 | 103.40p | 105.00p | 103.00p | 105.00p | 4700813 |
05/03/2024 | 104.20p | 104.80p | 102.80p | 103.20p | 1452405 |
04/03/2024 | 105.00p | 105.20p | 104.00p | 104.00p | 1516483 |
01/03/2024 | 105.20p | 106.20p | 104.79p | 105.00p | 591898 |
29/02/2024 | 105.60p | 105.80p | 104.20p | 105.00p | 533674 |
28/02/2024 | 102.60p | 105.20p | 102.60p | 104.60p | 867594 |
27/02/2024 | 101.80p | 102.80p | 101.46p | 102.40p | 9625091 |
26/02/2024 | 102.00p | 102.40p | 101.46p | 101.80p | 677907 |
23/02/2024 | 102.00p | 102.85p | 101.60p | 101.60p | 749440 |
22/02/2024 | 102.40p | 102.40p | 101.50p | 101.80p | 1789845 |
21/02/2024 | 101.80p | 103.20p | 101.17p | 101.80p | 730962 |
20/02/2024 | 101.80p | 103.00p | 101.60p | 101.60p | 415705 |
19/02/2024 | 102.00p | 103.00p | 101.60p | 101.80p | 717459 |
16/02/2024 | 102.00p | 103.00p | 101.20p | 101.60p | 1030435 |
15/02/2024 | 101.40p | 102.63p | 100.02p | 102.00p | 2223116 |
14/02/2024 | 100.20p | 101.80p | 99.00p | 99.00p | 1077154 |
13/02/2024 | 103.40p | 103.76p | 99.00p | 99.60p | 2546764 |
12/02/2024 | 104.00p | 104.80p | 103.20p | 103.40p | 912458 |
09/02/2024 | 105.20p | 106.00p | 103.90p | 104.20p | 3040824 |
08/02/2024 | 107.60p | 108.60p | 104.40p | 105.20p | 1615236 |
07/02/2024 | 110.00p | 110.40p | 109.00p | 109.00p | 1827473 |
06/02/2024 | 109.80p | 110.20p | 109.40p | 109.60p | 1671649 |
05/02/2024 | 111.00p | 111.60p | 109.40p | 109.40p | 638759 |
02/02/2024 | 112.60p | 113.00p | 111.20p | 111.20p | 438646 |
01/02/2024 | 110.60p | 112.56p | 110.00p | 111.60p | 2369612 |
31/01/2024 | 110.00p | 110.80p | 109.57p | 110.80p | 6901692 |
30/01/2024 | 111.40p | 111.70p | 110.60p | 110.60p | 807847 |
29/01/2024 | 111.80p | 112.00p | 111.40p | 111.80p | 798382 |
26/01/2024 | 113.00p | 113.00p | 111.40p | 111.60p | 5211022 |
25/01/2024 | 112.60p | 113.20p | 112.60p | 112.60p | 561054 |
24/01/2024 | 112.60p | 113.20p | 112.60p | 112.60p | 527370 |
23/01/2024 | 113.40p | 113.40p | 112.60p | 113.00p | 1055944 |
22/01/2024 | 113.40p | 114.20p | 112.80p | 112.80p | 4641577 |
19/01/2024 | 113.80p | 114.60p | 113.40p | 113.40p | 1593873 |
18/01/2024 | 114.80p | 115.00p | 113.60p | 113.60p | 1974957 |
17/01/2024 | 116.60p | 116.60p | 114.00p | 114.20p | 554858 |
16/01/2024 | 116.40p | 116.80p | 116.00p | 116.00p | 623561 |
15/01/2024 | 117.00p | 118.00p | 116.20p | 116.60p | 834769 |
12/01/2024 | 117.00p | 118.40p | 116.68p | 117.00p | 381812 |
11/01/2024 | 117.80p | 117.80p | 115.50p | 116.20p | 401565 |
10/01/2024 | 118.00p | 119.20p | 117.00p | 117.40p | 364219 |
09/01/2024 | 119.00p | 119.40p | 118.00p | 118.80p | 298629 |
08/01/2024 | 118.80p | 120.00p | 118.40p | 119.00p | 520004 |
05/01/2024 | 119.00p | 119.80p | 118.54p | 119.00p | 633246 |
04/01/2024 | 119.00p | 120.00p | 118.40p | 119.60p | 509037 |
03/01/2024 | 118.80p | 119.20p | 118.00p | 119.00p | 963551 |
02/01/2024 | 117.00p | 119.80p | 117.00p | 119.00p | 938124 |
29/12/2023 | 116.80p | 118.60p | 115.97p | 118.60p | 584121 |
28/12/2023 | 116.80p | 117.00p | 116.20p | 117.00p | 904645 |
27/12/2023 | 116.00p | 117.60p | 116.00p | 116.00p | 536561 |
22/12/2023 | 115.00p | 116.80p | 115.00p | 115.00p | 305533 |
21/12/2023 | 115.60p | 116.20p | 115.00p | 115.00p | 970154 |
20/12/2023 | 116.00p | 116.60p | 115.24p | 116.60p | 1673236 |
19/12/2023 | 115.00p | 116.00p | 114.20p | 115.40p | 605535 |
18/12/2023 | 115.40p | 115.80p | 114.13p | 115.20p | 1145856 |
15/12/2023 | 115.00p | 115.40p | 113.60p | 115.40p | 1545338 |
14/12/2023 | 113.80p | 115.40p | 113.40p | 115.40p | 926971 |
13/12/2023 | 113.40p | 113.60p | 112.20p | 112.20p | 2204279 |
12/12/2023 | 114.20p | 114.40p | 112.80p | 112.80p | 758461 |
11/12/2023 | 114.20p | 115.20p | 113.80p | 114.00p | 592087 |
08/12/2023 | 114.40p | 114.60p | 114.00p | 114.00p | 344568 |
07/12/2023 | 115.20p | 115.40p | 114.20p | 114.20p | 516648 |
06/12/2023 | 115.00p | 115.00p | 113.80p | 114.20p | 533851 |
05/12/2023 | 115.00p | 115.80p | 114.60p | 114.80p | 320103 |
04/12/2023 | 115.60p | 116.00p | 114.60p | 115.20p | 545815 |
01/12/2023 | 115.00p | 115.40p | 114.20p | 114.20p | 1799822 |
30/11/2023 | 115.60p | 115.60p | 114.00p | 114.00p | 473458 |
29/11/2023 | 116.00p | 116.00p | 114.20p | 114.20p | 4629142 |
28/11/2023 | 115.00p | 115.80p | 114.40p | 115.00p | 834025 |
27/11/2023 | 116.00p | 116.00p | 114.96p | 115.20p | 2324187 |
24/11/2023 | 116.00p | 116.00p | 114.60p | 115.40p | 229501 |
23/11/2023 | 114.60p | 115.80p | 113.84p | 115.60p | 1794951 |
22/11/2023 | 115.00p | 115.80p | 114.60p | 115.00p | 484114 |
21/11/2023 | 117.00p | 117.00p | 114.60p | 114.60p | 561102 |
20/11/2023 | 118.00p | 118.20p | 116.20p | 116.40p | 601825 |
17/11/2023 | 119.40p | 120.00p | 117.40p | 117.40p | 1139225 |
16/11/2023 | 120.20p | 121.20p | 119.00p | 120.00p | 661393 |
15/11/2023 | 119.20p | 121.40p | 118.53p | 120.80p | 2036374 |
14/11/2023 | 116.20p | 119.20p | 116.20p | 119.20p | 5049629 |
13/11/2023 | 115.00p | 117.40p | 115.00p | 117.40p | 2836680 |
10/11/2023 | 115.00p | 115.60p | 115.00p | 115.60p | 123336 |
09/11/2023 | 115.00p | 115.40p | 114.20p | 115.40p | 849354 |
08/11/2023 | 114.00p | 115.60p | 114.00p | 115.00p | 365627 |
07/11/2023 | 114.40p | 115.40p | 114.00p | 114.40p | 888143 |
06/11/2023 | 114.60p | 115.80p | 114.00p | 114.60p | 496244 |
03/11/2023 | 114.40p | 115.80p | 114.40p | 115.80p | 209628 |
02/11/2023 | 113.60p | 115.80p | 113.60p | 115.80p | 772417 |
01/11/2023 | 113.00p | 113.60p | 112.60p | 113.20p | 409081 |
31/10/2023 | 113.60p | 113.60p | 112.80p | 113.00p | 404526 |
30/10/2023 | 111.60p | 113.60p | 111.40p | 113.60p | 5129031 |
27/10/2023 | 111.60p | 112.01p | 110.59p | 112.00p | 261780 |
26/10/2023 | 110.80p | 111.40p | 110.40p | 110.80p | 388948 |
25/10/2023 | 111.60p | 112.00p | 111.00p | 111.00p | 1193820 |
24/10/2023 | 111.60p | 112.20p | 111.60p | 111.60p | 1064050 |
23/10/2023 | 111.20p | 112.00p | 111.00p | 111.40p | 1456868 |
20/10/2023 | 111.00p | 111.80p | 110.20p | 111.20p | 247208 |
19/10/2023 | 110.80p | 111.40p | 110.60p | 111.00p | 316593 |
18/10/2023 | 111.20p | 111.60p | 111.00p | 111.00p | 483875 |
17/10/2023 | 111.00p | 111.80p | 111.00p | 111.60p | 1183143 |
16/10/2023 | 111.00p | 111.80p | 111.00p | 111.00p | 565688 |
13/10/2023 | 111.60p | 112.60p | 111.20p | 111.40p | 609897 |
12/10/2023 | 110.60p | 113.20p | 110.30p | 112.60p | 628189 |
11/10/2023 | 110.40p | 111.00p | 110.00p | 110.20p | 585695 |
10/10/2023 | 112.40p | 112.60p | 110.20p | 110.20p | 967272 |
09/10/2023 | 112.40p | 113.60p | 111.40p | 111.40p | 656560 |
06/10/2023 | 113.00p | 114.00p | 112.07p | 112.20p | 2398784 |
05/10/2023 | 115.60p | 115.60p | 113.00p | 113.40p | 1141802 |
04/10/2023 | 116.80p | 118.00p | 116.13p | 116.80p | 3277938 |
03/10/2023 | 116.80p | 117.60p | 116.00p | 116.60p | 2792579 |
02/10/2023 | 118.80p | 118.80p | 116.80p | 117.00p | 1087636 |
29/09/2023 | 118.00p | 118.80p | 117.80p | 118.40p | 1407263 |
28/09/2023 | 117.60p | 118.20p | 117.20p | 117.40p | 687645 |
27/09/2023 | 118.60p | 118.80p | 118.00p | 118.20p | 1455573 |
26/09/2023 | 118.40p | 118.60p | 117.40p | 118.20p | 543599 |
25/09/2023 | 117.80p | 118.80p | 117.20p | 118.40p | 1424063 |
22/09/2023 | 118.20p | 118.20p | 116.80p | 117.60p | 677576 |
21/09/2023 | 117.60p | 119.60p | 116.20p | 117.00p | 1428715 |
20/09/2023 | 117.00p | 117.60p | 116.00p | 117.60p | 569183 |
19/09/2023 | 116.40p | 117.40p | 116.00p | 116.00p | 372507 |
18/09/2023 | 119.20p | 119.40p | 116.40p | 116.40p | 451003 |
15/09/2023 | 120.00p | 120.00p | 118.40p | 118.40p | 806178 |
14/09/2023 | 114.60p | 122.00p | 114.60p | 122.00p | 1180157 |
13/09/2023 | 114.40p | 115.00p | 113.40p | 114.20p | 346448 |
12/09/2023 | 114.60p | 115.20p | 113.80p | 114.80p | 800953 |
11/09/2023 | 113.60p | 114.80p | 112.80p | 114.80p | 1310938 |
08/09/2023 | 113.00p | 114.00p | 112.97p | 113.00p | 237593 |
07/09/2023 | 113.20p | 114.00p | 112.60p | 112.60p | 405455 |
06/09/2023 | 113.20p | 114.00p | 112.20p | 113.40p | 1053157 |
05/09/2023 | 114.80p | 114.80p | 113.00p | 113.20p | 687901 |
04/09/2023 | 113.60p | 114.40p | 113.00p | 114.00p | 1387838 |
01/09/2023 | 114.20p | 114.60p | 113.40p | 113.40p | 763797 |
31/08/2023 | 114.00p | 114.40p | 113.40p | 113.40p | 3040359 |
30/08/2023 | 113.20p | 114.20p | 112.80p | 114.00p | 4623038 |
29/08/2023 | 111.00p | 112.80p | 110.00p | 112.80p | 1079273 |
25/08/2023 | 109.60p | 110.60p | 109.00p | 110.20p | 1196191 |
24/08/2023 | 110.20p | 110.80p | 108.60p | 110.20p | 1159055 |
23/08/2023 | 108.60p | 110.20p | 107.80p | 109.40p | 930152 |
22/08/2023 | 108.60p | 108.60p | 107.80p | 108.40p | 333656 |
21/08/2023 | 108.00p | 108.60p | 107.60p | 107.60p | 978413 |
18/08/2023 | 108.60p | 109.60p | 107.60p | 108.00p | 1063306 |
17/08/2023 | 110.00p | 111.00p | 108.21p | 108.40p | 722003 |
16/08/2023 | 112.00p | 112.40p | 111.00p | 111.00p | 1854020 |
15/08/2023 | 113.40p | 113.40p | 111.20p | 111.80p | 1728888 |
14/08/2023 | 114.00p | 114.60p | 112.20p | 112.60p | 642013 |
11/08/2023 | 114.20p | 115.00p | 113.60p | 114.20p | 790791 |
10/08/2023 | 115.40p | 115.60p | 114.20p | 114.60p | 740813 |
09/08/2023 | 115.60p | 117.20p | 114.40p | 114.60p | 457108 |
08/08/2023 | 116.20p | 116.20p | 114.45p | 115.20p | 759880 |
07/08/2023 | 115.60p | 115.80p | 115.20p | 115.20p | 699818 |
04/08/2023 | 116.00p | 116.40p | 115.22p | 116.00p | 523777 |
03/08/2023 | 116.60p | 116.80p | 115.60p | 115.80p | 1277164 |
02/08/2023 | 116.80p | 117.40p | 115.40p | 116.00p | 1147195 |
01/08/2023 | 118.20p | 119.08p | 117.40p | 117.40p | 268924 |
31/07/2023 | 117.60p | 119.00p | 117.00p | 118.00p | 535310 |
28/07/2023 | 118.20p | 119.20p | 117.00p | 118.80p | 1232636 |
27/07/2023 | 118.00p | 120.00p | 117.00p | 119.40p | 570275 |
26/07/2023 | 118.00p | 118.40p | 117.00p | 117.80p | 626933 |
25/07/2023 | 119.60p | 121.40p | 117.40p | 117.40p | 718362 |
24/07/2023 | 122.40p | 123.00p | 119.60p | 119.60p | 879700 |
21/07/2023 | 123.20p | 123.20p | 122.40p | 122.40p | 318216 |
20/07/2023 | 122.60p | 123.60p | 121.20p | 123.60p | 553824 |
19/07/2023 | 118.80p | 122.80p | 118.20p | 122.80p | 2548209 |
18/07/2023 | 118.20p | 119.40p | 116.80p | 117.00p | 714119 |
17/07/2023 | 118.60p | 119.60p | 118.20p | 118.20p | 480730 |
14/07/2023 | 120.00p | 120.60p | 118.60p | 119.00p | 1020791 |
13/07/2023 | 120.00p | 121.60p | 119.80p | 121.00p | 697745 |
12/07/2023 | 117.60p | 120.00p | 117.40p | 120.00p | 581443 |
*Close Price adjusted for both dividends and splits